Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 39.47 | 39.51 | 39.17 | 39.24 | 4,186,960 | -0.39(-0.99%) |
Nov 29, 2010 | 39.67 | 39.69 | 39.23 | 39.63 | 1,722,523 | -0.20(-0.51%) |
Nov 26, 2010 | 39.55 | 40.09 | 39.52 | 39.83 | 755,633 | -0.09(-0.23%) |
Nov 24, 2010 | 39.94 | 39.93 | 39.93 | 39.93 | 2,066,781 | +0.08(+0.19%) |
Nov 23, 2010 | 40.19 | 40.19 | 39.55 | 39.85 | 2,829,302 | -0.59(-1.46%) |
Nov 22, 2010 | 40.36 | 40.51 | 39.97 | 40.44 | 3,315,134 | -0.18(-0.43%) |
Nov 19, 2010 | 40.21 | 40.86 | 39.91 | 40.62 | 4,741,241 | +0.30(+0.75%) |
Nov 18, 2010 | 40.35 | 40.46 | 40.07 | 40.31 | 3,037,072 | +0.30(+0.74%) |
Nov 17, 2010 | 39.50 | 40.21 | 39.50 | 40.02 | 4,491,788 | +0.36(+0.92%) |
Nov 16, 2010 | 39.71 | 40.02 | 39.46 | 39.65 | 2,613,298 | -0.31(-0.77%) |
Nov 15, 2010 | 39.88 | 40.13 | 39.87 | 39.96 | 2,154,420 | +0.16(+0.40%) |
Nov 12, 2010 | 40.24 | 40.31 | 39.75 | 39.80 | 2,303,461 | -0.63(-1.57%) |
Nov 11, 2010 | 40.16 | 40.59 | 40.16 | 40.43 | 3,542,129 | +0.05(+0.12%) |
Nov 10, 2010 | 40.60 | 40.63 | 39.99 | 40.39 | 3,112,819 | -0.29(-0.70%) |
Nov 09, 2010 | 41.03 | 41.16 | 40.61 | 40.67 | 3,288,222 | -0.30(-0.73%) |
Nov 08, 2010 | 40.86 | 40.98 | 40.66 | 40.97 | 2,300,162 | -0.10(-0.25%) |
Nov 05, 2010 | 41.13 | 41.23 | 40.83 | 41.07 | 2,346,849 | +0.00(+0.00%) |
Nov 04, 2010 | 40.95 | 41.27 | 40.78 | 41.07 | 3,904,732 | +0.40(+0.99%) |
Nov 03, 2010 | 40.63 | 40.70 | 40.20 | 40.67 | 2,214,137 | +0.05(+0.13%) |
Nov 02, 2010 | 40.39 | 40.76 | 40.39 | 40.61 | 2,471,719 | +0.40(+0.99%) |
Nov 01, 2010 | 41.06 | 41.99 | 39.87 | 40.22 | 5,703,773 | -0.38(-0.94%) |
Oct 29, 2010 | 40.28 | 40.66 | 40.12 | 40.60 | 3,968,947 | +0.30(+0.76%) |
Oct 28, 2010 | 40.09 | 40.42 | 40.09 | 40.29 | 3,749,582 | +0.39(+0.97%) |
Oct 27, 2010 | 40.12 | 40.12 | 39.59 | 39.91 | 4,102,326 | -0.26(-0.64%) |
Oct 25, 2010 | 40.60 | 40.72 | 39.91 | 40.16 | 3,376,001 | -0.47(-1.15%) |
Oct 22, 2010 | 40.94 | 41.17 | 40.58 | 40.63 | 3,542,716 | -0.38(-0.92%) |
Oct 21, 2010 | 41.94 | 42.15 | 40.90 | 41.01 | 4,629,428 | -1.00(-2.37%) |
Oct 20, 2010 | 41.82 | 42.29 | 41.79 | 42.00 | 2,108,938 | +0.32(+0.76%) |
Oct 19, 2010 | 41.82 | 41.98 | 41.59 | 41.69 | 2,558,524 | -0.51(-1.20%) |
Oct 18, 2010 | 41.99 | 42.34 | 41.96 | 42.19 | 1,289,069 | +0.27(+0.64%) |
Oct 15, 2010 | 42.24 | 42.32 | 41.68 | 41.93 | 2,653,986 | -0.02(-0.04%) |
Oct 14, 2010 | 42.13 | 42.35 | 41.88 | 41.94 | 2,236,075 | -0.16(-0.39%) |
Oct 13, 2010 | 42.09 | 42.28 | 41.87 | 42.11 | 2,495,786 | +0.27(+0.64%) |
Oct 12, 2010 | 41.91 | 41.97 | 41.62 | 41.84 | 2,490,431 | -0.18(-0.43%) |
Oct 11, 2010 | 41.48 | 42.42 | 41.46 | 42.02 | 2,649,419 | +0.56(+1.34%) |
Oct 08, 2010 | 41.46 | 41.79 | 41.36 | 41.46 | 2,621,258 | -0.17(-0.42%) |
Oct 07, 2010 | 41.96 | 42.01 | 41.62 | 41.64 | 50,673 | -0.13(-0.30%) |
Oct 06, 2010 | 42.18 | 42.27 | 41.65 | 41.76 | 3,450,069 | -0.53(-1.25%) |
Oct 05, 2010 | 42.11 | 42.43 | 41.88 | 42.29 | 9,549 | +0.53(+1.28%) |
Oct 04, 2010 | 42.04 | 42.21 | 41.49 | 41.76 | 2,174,341 | -0.28(-0.66%) |
Oct 01, 2010 | 42.04 | 42.17 | 41.68 | 42.04 | 2,286,630 | +0.35(+0.84%) |
Sep 30, 2010 | 41.69 | 42.35 | 41.56 | 41.69 | 15,286 | -0.39(-0.92%) |
Sep 29, 2010 | 42.18 | 42.22 | 41.65 | 42.07 | 2,132,595 | -0.17(-0.41%) |
Sep 28, 2010 | 42.23 | 42.33 | 41.72 | 42.25 | 3,644 | +0.17(+0.40%) |
Sep 27, 2010 | 41.97 | 42.45 | 41.78 | 42.08 | 3,022,628 | +0.11(+0.26%) |
Sep 24, 2010 | 41.78 | 42.21 | 41.78 | 41.97 | 3,313,621 | +0.35(+0.85%) |
Sep 23, 2010 | 41.62 | 42.00 | 41.33 | 41.62 | 2,146 | -0.35(-0.84%) |
Sep 22, 2010 | 41.61 | 42.16 | 41.61 | 41.97 | 3,526,893 | +0.36(+0.88%) |
Sep 21, 2010 | 41.69 | 41.84 | 41.41 | 41.61 | 15,927 | -0.20(-0.48%) |
Sep 20, 2010 | 41.56 | 42.00 | 41.49 | 41.81 | 4,058,647 | +0.04(+0.09%) |
Sep 17, 2010 | 41.77 | 42.58 | 41.70 | 41.77 | 4,913,312 | -0.92(-2.16%) |
Sep 15, 2010 | 42.53 | 42.79 | 42.19 | 42.69 | 2,510,836 | +0.13(+0.29%) |
Sep 14, 2010 | 42.64 | 42.95 | 41.97 | 42.56 | 5,184 | -0.77(-1.78%) |
Sep 13, 2010 | 43.95 | 43.95 | 43.25 | 43.34 | 2,575,837 | -0.29(-0.66%) |
Sep 10, 2010 | 43.68 | 43.81 | 43.43 | 43.63 | 2,100,319 | -0.13(-0.29%) |
Sep 09, 2010 | 43.77 | 44.01 | 43.68 | 43.75 | 5,389 | +0.38(+0.88%) |
Sep 08, 2010 | 43.45 | 43.81 | 43.28 | 43.37 | 6,957 | -0.08(-0.19%) |
Sep 07, 2010 | 43.35 | 43.72 | 43.35 | 43.45 | 2,983 | -0.11(-0.25%) |
Sep 03, 2010 | 43.80 | 44.01 | 43.41 | 43.56 | 2,779,003 | +0.02(+0.05%) |
Sep 02, 2010 | 43.90 | 43.95 | 43.35 | 43.54 | 3,610 | -0.22(-0.50%) |